Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.09 | 44.67 | 43.68 | 44.62 | 497,297 | +0.50(+1.13%) |
Apr 29, 2014 | 44.57 | 44.84 | 44.07 | 44.12 | 405,918 | -0.20(-0.45%) |
Apr 28, 2014 | 45.64 | 45.92 | 43.75 | 44.32 | 520,487 | -1.07(-2.35%) |
Apr 25, 2014 | 45.85 | 46.11 | 45.39 | 45.39 | 276,045 | -0.71(-1.54%) |
Apr 24, 2014 | 46.59 | 46.85 | 45.40 | 46.10 | 430,788 | -0.23(-0.50%) |
Apr 23, 2014 | 47.16 | 47.35 | 46.30 | 46.33 | 303,511 | -1.07(-2.25%) |
Apr 22, 2014 | 46.85 | 47.64 | 46.66 | 47.40 | 411,736 | +0.53(+1.12%) |
Apr 21, 2014 | 47.11 | 47.27 | 46.50 | 46.87 | 191,102 | -0.27(-0.57%) |
Apr 17, 2014 | 47.33 | 47.14 | 47.14 | 47.14 | 309,208 | -0.19(-0.41%) |
Apr 16, 2014 | 47.04 | 47.44 | 46.59 | 47.33 | 387,018 | +0.73(+1.56%) |
Apr 15, 2014 | 46.91 | 47.29 | 45.90 | 46.60 | 359,728 | -0.16(-0.34%) |
Apr 14, 2014 | 47.10 | 47.37 | 46.32 | 46.76 | 462,827 | -0.08(-0.18%) |
Apr 11, 2014 | 46.45 | 47.54 | 46.35 | 46.85 | 547,324 | +0.01(+0.02%) |
Apr 10, 2014 | 48.68 | 48.82 | 46.66 | 46.84 | 508,437 | -1.73(-3.57%) |
Apr 09, 2014 | 48.37 | 48.60 | 47.94 | 48.57 | 465,439 | +0.40(+0.84%) |
Apr 08, 2014 | 47.54 | 48.38 | 47.10 | 48.17 | 751,894 | +0.60(+1.27%) |
Apr 07, 2014 | 48.76 | 49.40 | 47.25 | 47.56 | 729,015 | -1.51(-3.07%) |
Apr 04, 2014 | 50.44 | 50.86 | 49.03 | 49.07 | 571,948 | -0.92(-1.85%) |
Apr 03, 2014 | 50.69 | 50.94 | 49.86 | 50.00 | 367,075 | -0.74(-1.46%) |
Apr 02, 2014 | 50.84 | 51.16 | 50.56 | 50.74 | 457,691 | +0.36(+0.71%) |
Apr 01, 2014 | 49.28 | 50.46 | 49.28 | 50.38 | 638,693 | +1.26(+2.56%) |
Mar 31, 2014 | 48.69 | 49.52 | 48.67 | 49.12 | 722,075 | +0.82(+1.69%) |
Mar 28, 2014 | 48.00 | 48.74 | 47.78 | 48.30 | 907,031 | +0.32(+0.66%) |
Mar 27, 2014 | 48.48 | 48.98 | 47.94 | 47.99 | 792,137 | -0.56(-1.16%) |
Mar 26, 2014 | 50.17 | 50.32 | 48.55 | 48.55 | 618,322 | -1.37(-2.75%) |
Mar 25, 2014 | 50.16 | 50.46 | 49.61 | 49.92 | 539,711 | +0.09(+0.18%) |
Mar 24, 2014 | 50.74 | 51.34 | 49.11 | 49.83 | 687,964 | -0.78(-1.55%) |
Mar 21, 2014 | 51.76 | 51.81 | 50.56 | 50.61 | 676,067 | -0.97(-1.87%) |
Mar 20, 2014 | 50.87 | 51.91 | 50.87 | 51.58 | 309,417 | +0.62(+1.21%) |
Mar 19, 2014 | 51.97 | 52.04 | 50.61 | 50.96 | 455,832 | -0.89(-1.72%) |
Mar 18, 2014 | 51.16 | 52.42 | 51.16 | 51.86 | 507,710 | +0.70(+1.37%) |
Mar 17, 2014 | 51.45 | 51.63 | 50.88 | 51.16 | 449,392 | +0.05(+0.10%) |
Mar 14, 2014 | 49.46 | 51.33 | 49.38 | 51.11 | 466,507 | +0.76(+1.51%) |
Mar 13, 2014 | 50.61 | 50.91 | 50.18 | 50.35 | 582,538 | -0.01(-0.02%) |
Mar 12, 2014 | 49.70 | 50.58 | 49.36 | 50.36 | 370,245 | +0.50(+1.00%) |
Mar 11, 2014 | 49.38 | 50.02 | 49.32 | 49.86 | 436,945 | +0.56(+1.13%) |
Mar 10, 2014 | 49.56 | 49.78 | 48.69 | 49.30 | 600,431 | -0.25(-0.50%) |
Mar 07, 2014 | 49.19 | 49.68 | 49.01 | 49.55 | 421,216 | +0.65(+1.33%) |
Mar 06, 2014 | 48.41 | 49.20 | 48.41 | 48.90 | 334,272 | +0.43(+0.89%) |
Mar 05, 2014 | 48.64 | 48.98 | 48.29 | 48.46 | 650,762 | -0.26(-0.53%) |
Mar 04, 2014 | 48.16 | 49.28 | 47.79 | 48.72 | 700,080 | +1.13(+2.36%) |
Mar 03, 2014 | 47.67 | 48.17 | 47.13 | 47.60 | 560,921 | -0.28(-0.59%) |
Feb 28, 2014 | 48.13 | 48.76 | 47.65 | 47.88 | 831,235 | -0.14(-0.29%) |
Feb 27, 2014 | 48.10 | 48.37 | 47.70 | 48.02 | 389,209 | -0.02(-0.03%) |
Feb 26, 2014 | 46.90 | 48.42 | 46.85 | 48.04 | 920,119 | -0.33(-0.69%) |
Feb 25, 2014 | 48.59 | 49.07 | 48.28 | 48.37 | 332,777 | +0.01(+0.02%) |
Feb 24, 2014 | 48.33 | 48.49 | 48.02 | 48.36 | 499,461 | +0.11(+0.22%) |
Feb 21, 2014 | 48.55 | 48.92 | 48.15 | 48.25 | 580,594 | +0.14(+0.29%) |
Feb 20, 2014 | 45.84 | 48.69 | 45.84 | 48.11 | 1,449,871 | +3.55(+7.97%) |
Feb 19, 2014 | 44.55 | 45.19 | 44.15 | 44.56 | 1,097,124 | +0.64(+1.46%) |
Feb 18, 2014 | 44.00 | 44.33 | 43.70 | 43.92 | 371,327 | -0.02(-0.04%) |
Feb 14, 2014 | 43.75 | 43.94 | 43.94 | 43.94 | 404,958 | +0.12(+0.27%) |
Feb 13, 2014 | 42.70 | 43.98 | 42.70 | 43.82 | 434,910 | +0.70(+1.62%) |
Feb 12, 2014 | 43.84 | 44.49 | 42.96 | 43.12 | 545,718 | -0.79(-1.80%) |
Feb 11, 2014 | 43.39 | 43.96 | 43.14 | 43.91 | 465,525 | +0.46(+1.05%) |
Feb 10, 2014 | 42.98 | 43.56 | 42.83 | 43.45 | 571,110 | +0.78(+1.82%) |
Feb 07, 2014 | 42.35 | 42.98 | 41.96 | 42.68 | 496,594 | +0.31(+0.73%) |
Feb 06, 2014 | 41.52 | 42.66 | 41.52 | 42.37 | 625,472 | +1.09(+2.64%) |
Feb 05, 2014 | 41.49 | 41.69 | 40.75 | 41.28 | 335,476 | -0.31(-0.74%) |
Feb 04, 2014 | 41.50 | 41.82 | 41.19 | 41.59 | 305,660 | +0.37(+0.89%) |
Feb 03, 2014 | 42.15 | 42.50 | 40.69 | 41.22 | 525,203 | -0.93(-2.19%) |
Jan 31, 2014 | 41.32 | 42.41 | 41.25 | 42.15 | 478,997 | +0.26(+0.62%) |
Jan 30, 2014 | 41.84 | 42.03 | 41.57 | 41.89 | 322,329 | +0.39(+0.94%) |
Jan 29, 2014 | 41.92 | 42.06 | 41.47 | 41.50 | 450,361 | -0.73(-1.74%) |
Jan 28, 2014 | 41.60 | 42.25 | 41.43 | 42.23 | 580,825 | +0.78(+1.87%) |
Jan 27, 2014 | 42.44 | 42.55 | 41.40 | 41.45 | 462,403 | -0.91(-2.14%) |
Jan 24, 2014 | 42.57 | 42.70 | 42.22 | 42.36 | 406,849 | -0.38(-0.88%) |
Jan 23, 2014 | 42.74 | 43.21 | 42.59 | 42.74 | 604,563 | -0.27(-0.62%) |
Jan 22, 2014 | 42.64 | 43.17 | 42.41 | 43.00 | 540,837 | +0.53(+1.26%) |
Jan 21, 2014 | 42.75 | 43.07 | 42.07 | 42.47 | 323,352 | +0.12(+0.28%) |
Jan 17, 2014 | 42.16 | 42.35 | 42.35 | 42.35 | 535,745 | +0.02(+0.04%) |
Jan 16, 2014 | 42.32 | 42.72 | 42.03 | 42.34 | 519,660 | +0.09(+0.22%) |
Jan 15, 2014 | 41.46 | 42.38 | 41.46 | 42.25 | 789,894 | +0.78(+1.89%) |
Jan 14, 2014 | 40.30 | 41.78 | 40.30 | 41.46 | 1,288,588 | +1.19(+2.96%) |
Jan 13, 2014 | 40.28 | 41.14 | 40.14 | 40.27 | 620,080 | -0.01(-0.02%) |
Jan 10, 2014 | 40.10 | 40.38 | 39.85 | 40.28 | 505,248 | +0.18(+0.46%) |
Jan 09, 2014 | 40.65 | 41.00 | 39.83 | 40.10 | 729,851 | -0.52(-1.27%) |
Jan 08, 2014 | 40.91 | 40.98 | 40.45 | 40.61 | 461,443 | -0.47(-1.14%) |
Jan 07, 2014 | 40.70 | 41.60 | 40.70 | 41.08 | 801,522 | +0.63(+1.57%) |
Jan 06, 2014 | 41.76 | 41.80 | 40.38 | 40.45 | 574,261 | -1.06(-2.55%) |
Jan 03, 2014 | 40.88 | 41.73 | 40.84 | 41.50 | 435,326 | +0.58(+1.43%) |
Jan 02, 2014 | 41.39 | 41.46 | 40.81 | 40.92 | 459,530 | -0.77(-1.84%) |
Dec 31, 2013 | 41.71 | 41.69 | 41.69 | 41.69 | 389,840 | +0.08(+0.18%) |
Dec 30, 2013 | 41.66 | 41.84 | 41.45 | 41.61 | 287,649 | +0.00(+0.00%) |
Dec 27, 2013 | 41.66 | 41.88 | 41.61 | 41.61 | 266,326 | -0.14(-0.34%) |
Dec 26, 2013 | 41.30 | 41.91 | 40.91 | 41.75 | 423,182 | +0.54(+1.31%) |
Dec 24, 2013 | 41.45 | 42.05 | 41.00 | 41.21 | 386,457 | -0.12(-0.30%) |
Dec 23, 2013 | 41.37 | 41.49 | 41.12 | 41.34 | 378,048 | +0.26(+0.63%) |
Dec 20, 2013 | 40.72 | 41.35 | 40.72 | 41.08 | 719,180 | +0.52(+1.27%) |
Dec 19, 2013 | 40.90 | 40.98 | 40.46 | 40.56 | 338,261 | -0.30(-0.73%) |
Dec 18, 2013 | 40.35 | 41.01 | 40.20 | 40.86 | 504,509 | +0.63(+1.55%) |
Dec 17, 2013 | 40.09 | 40.46 | 39.99 | 40.24 | 651,948 | +0.19(+0.48%) |
Dec 16, 2013 | 39.23 | 40.30 | 39.23 | 40.05 | 544,585 | +0.94(+2.41%) |
Dec 13, 2013 | 39.34 | 39.40 | 38.72 | 39.10 | 453,234 | +0.01(+0.02%) |
Dec 12, 2013 | 38.99 | 39.51 | 38.80 | 39.10 | 375,051 | +0.20(+0.51%) |
Dec 11, 2013 | 39.31 | 39.50 | 38.78 | 38.90 | 224,198 | -0.38(-0.98%) |
Dec 10, 2013 | 39.60 | 39.66 | 39.11 | 39.28 | 355,393 | -0.50(-1.26%) |
Dec 09, 2013 | 39.75 | 39.98 | 39.58 | 39.78 | 372,442 | -0.06(-0.15%) |
Dec 06, 2013 | 39.93 | 40.10 | 39.34 | 39.84 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.17 | 39.90 | 39.08 | 39.52 | 0 | +0.78(+2.02%) |
Dec 04, 2013 | 38.25 | 38.95 | 38.23 | 38.74 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.29 | 38.63 | 38.15 | 38.28 | 594,880 | -0.39(-1.01%) |
Dec 02, 2013 | 39.56 | 39.56 | 38.64 | 38.67 | 288,263 | -0.79(-2.01%) |
Nov 29, 2013 | 39.74 | 39.91 | 39.35 | 39.46 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.12 | 39.75 | 37.97 | 39.65 | 0 | +0.23(+0.59%) |
Nov 26, 2013 | 39.40 | 39.71 | 39.21 | 39.41 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.23 | 40.40 | 39.33 | 39.58 | 681,967 | -0.50(-1.25%) |
Nov 22, 2013 | 39.62 | 40.75 | 39.60 | 40.08 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 38.80 | 39.95 | 38.24 | 39.46 | 919,047 | +2.21(+5.93%) |
Nov 20, 2013 | 37.39 | 37.50 | 36.90 | 37.25 | 391,358 | +0.10(+0.27%) |
Nov 19, 2013 | 37.40 | 37.65 | 37.09 | 37.15 | 218,064 | -0.03(-0.09%) |
Nov 18, 2013 | 37.44 | 37.66 | 37.04 | 37.19 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.10 | 37.65 | 37.10 | 37.37 | 0 | +0.28(+0.76%) |
Nov 14, 2013 | 36.58 | 37.35 | 36.50 | 37.09 | 534,684 | +0.56(+1.53%) |
Nov 13, 2013 | 35.82 | 36.56 | 35.75 | 36.53 | 441,292 | +0.53(+1.48%) |
Nov 12, 2013 | 35.49 | 36.05 | 35.41 | 36.00 | 0 | +0.49(+1.38%) |
Nov 11, 2013 | 35.22 | 35.65 | 34.85 | 35.50 | 195,984 | +0.27(+0.76%) |
Nov 08, 2013 | 34.61 | 35.50 | 34.26 | 35.24 | 0 | +0.58(+1.68%) |
Nov 07, 2013 | 35.65 | 35.65 | 34.65 | 34.65 | 357,176 | -0.97(-2.71%) |
Nov 06, 2013 | 35.54 | 35.68 | 35.25 | 35.62 | 327,776 | +0.21(+0.59%) |
Nov 05, 2013 | 34.75 | 35.65 | 34.47 | 35.41 | 390,358 | +0.78(+2.26%) |
Nov 04, 2013 | 33.90 | 34.71 | 33.79 | 34.63 | 363,011 | +0.72(+2.11%) |
Nov 01, 2013 | 33.85 | 34.12 | 33.56 | 33.91 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 33.74 | 34.12 | 33.60 | 33.90 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 33.90 | 34.09 | 33.70 | 33.80 | 137,806 | -0.08(-0.25%) |
Oct 29, 2013 | 33.75 | 33.90 | 33.69 | 33.88 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 33.76 | 33.90 | 33.63 | 33.75 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.63 | 34.11 | 33.59 | 33.76 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.43 | 33.70 | 33.24 | 33.62 | 281,263 | +0.21(+0.62%) |
Oct 23, 2013 | 33.50 | 33.80 | 33.17 | 33.41 | 211,534 | -0.38(-1.13%) |
Oct 22, 2013 | 33.83 | 34.06 | 33.62 | 33.80 | 404,081 | +0.10(+0.30%) |
Oct 21, 2013 | 33.39 | 33.70 | 33.10 | 33.70 | 281,400 | +0.37(+1.10%) |
Oct 18, 2013 | 33.38 | 33.50 | 33.03 | 33.33 | 292,139 | +0.18(+0.53%) |
Oct 17, 2013 | 32.59 | 33.17 | 32.45 | 33.15 | 380,123 | +0.48(+1.48%) |
Oct 16, 2013 | 32.81 | 32.94 | 32.59 | 32.67 | 231,424 | +0.05(+0.15%) |
Oct 15, 2013 | 33.03 | 33.03 | 32.60 | 32.62 | 207,852 | -0.49(-1.48%) |
Oct 14, 2013 | 33.00 | 33.33 | 32.74 | 33.11 | 192,044 | -0.08(-0.25%) |
Oct 11, 2013 | 32.70 | 33.23 | 32.65 | 33.20 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.60 | 32.94 | 32.46 | 32.84 | 225,254 | +0.53(+1.63%) |
Oct 09, 2013 | 32.53 | 32.59 | 32.11 | 32.31 | 287,294 | -0.26(-0.79%) |
Oct 08, 2013 | 32.88 | 33.09 | 32.51 | 32.57 | 233,828 | -0.30(-0.91%) |
Oct 07, 2013 | 33.39 | 33.52 | 32.85 | 32.87 | 0 | -0.74(-2.21%) |
Oct 04, 2013 | 33.54 | 33.82 | 33.35 | 33.61 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 33.99 | 34.17 | 33.43 | 33.62 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.72 | 34.14 | 33.49 | 33.97 | 343,946 | +0.14(+0.42%) |
Oct 01, 2013 | 33.34 | 33.90 | 33.20 | 33.83 | 292,533 | +0.50(+1.50%) |
Sep 30, 2013 | 33.21 | 33.37 | 33.08 | 33.33 | 269,077 | -0.09(-0.27%) |
Sep 27, 2013 | 33.32 | 33.62 | 33.32 | 33.42 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.27 | 33.50 | 33.13 | 33.45 | 414,869 | +0.18(+0.55%) |
Sep 25, 2013 | 33.57 | 33.66 | 33.22 | 33.27 | 311,165 | -0.37(-1.09%) |
Sep 24, 2013 | 33.65 | 33.84 | 33.39 | 33.64 | 288,851 | -0.01(-0.02%) |
Sep 23, 2013 | 33.77 | 33.79 | 33.29 | 33.65 | 356,271 | -0.17(-0.52%) |
Sep 20, 2013 | 33.73 | 34.01 | 33.69 | 33.82 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.68 | 33.81 | 33.56 | 33.77 | 266,582 | +0.09(+0.27%) |
Sep 18, 2013 | 33.75 | 33.80 | 33.26 | 33.68 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.46 | 33.78 | 33.27 | 33.75 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.73 | 33.75 | 33.50 | 33.53 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.71 | 33.75 | 33.40 | 33.47 | 0 | -0.07(-0.22%) |
Sep 12, 2013 | 33.59 | 33.75 | 33.47 | 33.55 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.57 | 33.78 | 33.48 | 33.53 | 0 | -0.12(-0.37%) |
Sep 10, 2013 | 33.33 | 33.66 | 33.17 | 33.65 | 408,217 | +0.52(+1.58%) |
Sep 09, 2013 | 32.46 | 33.20 | 32.46 | 33.13 | 0 | +0.63(+1.92%) |
Sep 06, 2013 | 32.93 | 32.96 | 32.14 | 32.50 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.24 | 32.60 | 32.24 | 32.41 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.73 | 32.80 | 32.18 | 32.29 | 0 | -0.48(-1.45%) |
Sep 03, 2013 | 33.34 | 33.37 | 32.55 | 32.77 | 0 | -0.14(-0.43%) |
Aug 30, 2013 | 33.51 | 33.61 | 32.84 | 32.91 | 0 | -0.71(-2.11%) |
Aug 29, 2013 | 33.76 | 33.97 | 33.53 | 33.62 | 476,126 | -0.23(-0.66%) |
Aug 28, 2013 | 33.86 | 34.06 | 33.74 | 33.85 | 0 | +0.03(+0.07%) |
Aug 27, 2013 | 34.02 | 34.27 | 33.80 | 33.82 | 313,406 | -0.45(-1.31%) |
Aug 26, 2013 | 34.37 | 34.61 | 34.19 | 34.27 | 0 | -0.08(-0.22%) |
Aug 23, 2013 | 34.53 | 34.53 | 33.92 | 34.35 | 0 | -0.18(-0.53%) |
Aug 22, 2013 | 34.12 | 34.59 | 34.12 | 34.53 | 242,240 | +0.57(+1.67%) |
Aug 21, 2013 | 34.16 | 34.37 | 33.86 | 33.96 | 244,829 | -0.23(-0.66%) |
Aug 20, 2013 | 33.48 | 34.33 | 33.48 | 34.19 | 429,504 | +0.81(+2.42%) |
Aug 19, 2013 | 33.14 | 33.62 | 33.14 | 33.38 | 407,605 | +0.23(+0.70%) |
Aug 16, 2013 | 32.65 | 33.25 | 32.60 | 33.15 | 0 | +0.29(+0.89%) |
Aug 15, 2013 | 33.09 | 33.38 | 32.72 | 32.85 | 406,519 | -0.58(-1.74%) |
Aug 14, 2013 | 33.70 | 33.80 | 33.28 | 33.44 | 309,515 | -0.28(-0.84%) |
Aug 13, 2013 | 33.70 | 33.80 | 33.20 | 33.72 | 286,538 | +0.18(+0.52%) |
Aug 12, 2013 | 33.54 | 33.81 | 33.44 | 33.55 | 453,217 | -0.19(-0.57%) |
Aug 09, 2013 | 34.80 | 34.84 | 33.62 | 33.74 | 511,600 | -1.14(-3.27%) |
Aug 08, 2013 | 33.42 | 34.93 | 32.88 | 34.88 | 603,251 | +1.13(+3.36%) |
Aug 07, 2013 | 33.48 | 33.92 | 33.35 | 33.75 | 376,314 | +0.09(+0.27%) |
Aug 06, 2013 | 35.25 | 35.25 | 33.34 | 33.65 | 591,053 | -1.60(-4.54%) |
Aug 05, 2013 | 33.96 | 35.50 | 33.96 | 35.25 | 694,779 | +1.25(+3.68%) |
Aug 02, 2013 | 34.17 | 34.17 | 33.96 | 34.00 | 295,780 | -0.16(-0.46%) |
Aug 01, 2013 | 33.71 | 34.22 | 33.51 | 34.16 | 318,506 | +0.75(+2.25%) |
Jul 31, 2013 | 33.16 | 33.79 | 33.05 | 33.41 | 0 | +0.25(+0.75%) |
Jul 30, 2013 | 33.15 | 33.17 | 32.89 | 33.16 | 0 | +0.18(+0.56%) |
Jul 29, 2013 | 32.98 | 33.09 | 32.54 | 32.98 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 32.29 | 33.01 | 32.15 | 32.95 | 0 | +0.42(+1.28%) |
Jul 25, 2013 | 32.40 | 32.57 | 32.04 | 32.54 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 32.99 | 33.13 | 32.48 | 32.53 | 0 | -0.45(-1.36%) |
Jul 23, 2013 | 33.66 | 33.66 | 32.90 | 32.98 | 0 | -0.54(-1.62%) |
Jul 22, 2013 | 34.02 | 34.02 | 33.24 | 33.52 | 0 | -0.36(-1.06%) |
Jul 19, 2013 | 34.10 | 34.29 | 33.84 | 33.88 | 0 | -0.21(-0.61%) |
Jul 18, 2013 | 33.88 | 34.30 | 33.88 | 34.09 | 0 | +0.31(+0.91%) |
Jul 17, 2013 | 33.85 | 34.13 | 33.62 | 33.78 | 234,781 | -0.18(-0.54%) |
Jul 16, 2013 | 34.10 | 34.18 | 33.74 | 33.96 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 33.96 | 34.21 | 33.96 | 34.17 | 0 | +0.19(+0.56%) |
Jul 12, 2013 | 33.70 | 34.05 | 33.65 | 33.98 | 0 | +0.23(+0.67%) |
Jul 11, 2013 | 34.05 | 34.48 | 33.67 | 33.75 | 0 | -0.04(-0.12%) |
Jul 10, 2013 | 34.03 | 34.30 | 33.71 | 33.80 | 0 | -0.15(-0.44%) |
Jul 09, 2013 | 34.25 | 34.25 | 33.88 | 33.95 | 0 | -0.11(-0.32%) |
Jul 08, 2013 | 33.75 | 34.15 | 33.56 | 34.05 | 487,661 | +0.30(+0.89%) |
Jul 05, 2013 | 33.77 | 33.77 | 33.21 | 33.75 | 0 | +0.51(+1.53%) |
Jul 03, 2013 | 33.12 | 33.35 | 33.00 | 33.24 | 0 | +0.07(+0.23%) |
Jul 02, 2013 | 33.34 | 33.36 | 32.83 | 33.17 | 0 | -0.16(-0.48%) |
Jul 01, 2013 | 32.99 | 33.57 | 32.99 | 33.33 | 0 | +0.58(+1.78%) |
Jun 28, 2013 | 32.70 | 32.99 | 32.42 | 32.74 | 407,599 | +0.03(+0.10%) |
Jun 27, 2013 | 32.55 | 32.84 | 32.46 | 32.71 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 31.94 | 32.51 | 31.94 | 32.36 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 31.95 | 32.16 | 31.67 | 31.81 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 31.78 | 31.99 | 31.65 | 31.84 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.09 | 32.24 | 31.82 | 31.99 | 844,687 | +0.00(+0.00%) |
Jun 20, 2013 | 31.99 | 32.50 | 31.87 | 31.99 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.46 | 32.87 | 32.22 | 32.34 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.10 | 32.40 | 30.72 | 32.34 | 0 | +1.52(+4.92%) |
Jun 17, 2013 | 31.78 | 31.95 | 30.59 | 30.83 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 31.95 | 32.04 | 31.46 | 31.55 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.38 | 32.06 | 31.28 | 31.92 | 269,109 | +0.63(+2.02%) |
Jun 12, 2013 | 31.87 | 31.98 | 31.29 | 31.29 | 326,864 | -0.46(-1.44%) |
Jun 11, 2013 | 31.53 | 32.12 | 31.39 | 31.74 | 504,565 | +0.10(+0.32%) |
Jun 10, 2013 | 31.61 | 31.82 | 31.59 | 31.64 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.24 | 31.56 | 31.12 | 31.40 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.68 | 30.98 | 30.59 | 30.98 | 434,257 | +0.38(+1.23%) |
Jun 05, 2013 | 30.74 | 30.96 | 30.52 | 30.60 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 30.96 | 31.14 | 30.51 | 30.72 | 0 | -0.16(-0.51%) |
Jun 03, 2013 | 30.59 | 30.99 | 30.29 | 30.88 | 558,599 | +0.47(+1.53%) |
May 31, 2013 | 30.71 | 30.84 | 30.40 | 30.41 | 405,545 | -0.41(-1.33%) |
May 30, 2013 | 30.83 | 30.88 | 30.74 | 30.82 | 899,377 | +0.10(+0.33%) |
May 29, 2013 | 30.49 | 30.82 | 30.49 | 30.72 | 363,686 | -0.05(-0.16%) |
May 28, 2013 | 30.85 | 30.88 | 30.56 | 30.77 | 597,356 | +0.20(+0.65%) |
May 24, 2013 | 30.15 | 30.58 | 30.15 | 30.57 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.26 | 30.54 | 30.19 | 30.36 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.67 | 30.89 | 30.20 | 30.43 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.44 | 30.86 | 30.44 | 30.74 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.11 | 30.69 | 29.92 | 30.47 | 0 | -0.32(-1.04%) |
May 17, 2013 | 30.78 | 30.82 | 30.43 | 30.79 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.09 | 31.22 | 29.77 | 30.81 | 1,481,622 | -1.13(-3.55%) |
May 15, 2013 | 31.88 | 32.29 | 31.75 | 31.94 | 434,568 | +0.85(+2.73%) |
May 13, 2013 | 30.99 | 31.24 | 30.96 | 31.09 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.03 | 31.28 | 31.02 | 31.19 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.16 | 31.23 | 30.82 | 30.98 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.02 | 31.34 | 30.83 | 31.11 | 0 | -0.02(-0.05%) |
May 07, 2013 | 30.89 | 31.16 | 30.84 | 31.13 | 0 | +0.37(+1.19%) |
May 06, 2013 | 30.84 | 30.93 | 30.53 | 30.76 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.44 | 31.27 | 30.44 | 30.85 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.65 | 30.45 | 29.62 | 30.34 | 0 | +0.85(+2.88%) |